Northern Shield Resources Inc. (TSXV:NRN)
Canada · Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Oct 30, 2026, 2:54 PM EDT
Northern Shield Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Oct 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 230,057 |
| Oct 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 75,000 |
| Oct 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Oct 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,000 |
| Oct 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 60,000 |
| Oct 22, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 92,012 |
| Oct 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 4,200 |
| Oct 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 50,000 |
| Oct 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,112 |
| Oct 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 227,823 |
| Oct 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 17,000 |
| Oct 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16,000 |
| Oct 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 13,500 |
| Oct 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 36,000 |
| Sep 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 25,000 |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 3,600 |
| Sep 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 177,850 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 29,523 |
| Sep 24, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 12,000 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,000 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,000 |
| Sep 21, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 8,889 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 59,100 |
| Sep 11, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 195,000 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,500 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 32,000 |
| Sep 3, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 13,000 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 82,000 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 111,000 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 113,040 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 280,462 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 438,000 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 6,875 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 71,000 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 44,003 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 2,152,100 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 69,500 |
| Aug 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 41,700 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 86,859 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 60,000 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 46,741 |
| Aug 10, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 300,556 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 91,000 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 8,000 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 40,000 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 1,400 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,483 |